Marktübersicht

Dax
13.575,50
0,83%
MDax
27.460,00
-0,20%
BCDI
142,83
0,51%
Dow Jones
26.294,00
0,33%
TecDax
2.721,25
0,07%
Bund-Future
161,01
0,27%
EUR-USD
1,22
-0,21%
Rohöl (WTI)
63,89
0,17%
Gold
1.336,23
0,17%

Nikkei 225

Typ: Index
WKN: A1RRF6
ISIN: JP9010C00002
zur Watchlist zum Portfolio

Kurshistorie

Nikkei 225 tägliche Kurse

Datum Erster Hoch Tief Schluss Volumen %
22.01.2018 23.797,80 23.816,30 23.697,80 23.816,30 0 0,03%
19.01.2018 23.854,10 23.872,70 23.735,60 23.808,10 71.800 0,19%
18.01.2018 24.078,90 24.084,40 23.699,50 23.763,40 99.400 -0,44%
17.01.2018 23.783,40 23.891,60 23.739,20 23.868,30 82.200 -0,35%
16.01.2018 23.721,20 23.962,10 23.701,80 23.951,80 68.500 1,00%
15.01.2018 23.828,00 23.833,30 23.685,00 23.714,90 75.400 0,26%
12.01.2018 23.719,70 23.743,10 23.588,10 23.653,80 93.700 -0,24%
11.01.2018 23.656,40 23.735,00 23.601,80 23.710,40 83.700 -0,33%
10.01.2018 23.832,80 23.864,80 23.755,40 23.788,20 88.800 -0,26%
09.01.2018 23.949,00 23.952,60 23.789,00 23.850,00 94.100 0,57%
05.01.2018 23.643,00 23.730,50 23.520,50 23.714,50 101.900 0,89%
04.01.2018 23.073,70 23.506,30 23.065,20 23.506,30 102.200 3,26%
29.12.2017 22.831,50 22.881,20 22.753,20 22.764,90 46.500 -0,08%
28.12.2017 22.912,10 22.954,40 22.736,40 22.784,00 50.300 -0,56%
27.12.2017 22.854,40 22.936,20 22.854,40 22.911,20 47.200 0,08%
26.12.2017 22.922,90 22.950,20 22.877,60 22.892,70 46.400 -0,20%
25.12.2017 22.909,40 22.948,80 22.870,20 22.939,20 0 0,16%
22.12.2017 22.850,70 22.908,80 22.801,20 22.902,80 0 0,16%
21.12.2017 22.852,00 22.894,90 22.728,10 22.866,10 73.000 -0,11%
20.12.2017 22.834,90 22.923,50 22.806,70 22.891,70 92.400 0,10%
Seite: 1 | 2 | 3 | 4 | 5 | 6 | ... | 419

Nikkei 225 Monats-Schlusskurse 2018

Monat Erster Hoch Tief Schluss Veränderung
Januar 22.764,90 23.951,81 22.764,90 23.816,30 4,62%
Februar - - - - -
März - - - - -
April - - - - -
Mai - - - - -
Juni - - - - -
Juli - - - - -
August - - - - -
September - - - - -
Oktober - - - - -
November - - - - -
Dezember - - - - -
84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18

Nikkei 225 Jahres-Schlusskurse

Jahr Erster Hoch Tief Schluss Veränderung
2018 22.764,90 23.951,81 22.764,90 23.816,30 4,62%
2017 19.114,40 22.939,18 18.335,63 22.764,90 19,10%
2016 19.033,70 19.494,53 14.952,02 19.114,40 0,42%
2015 17.450,80 20.868,03 16.795,96 19.033,70 9,07%
2014 16.291,30 17.935,64 13.910,16 17.450,80 7,12%
2013 10.395,20 16.291,31 10.395,20 16.291,30 56,72%
2012 8.455,35 10.395,18 8.295,63 10.395,20 22,94%
2011 10.228,90 10.857,53 8.160,01 8.455,35 -17,34%
2010 10.546,40 11.339,30 8.824,06 10.228,90 -3,01%
2009 8.859,56 10.639,71 7.054,98 10.546,40 19,04%
2008 15.307,80 14.691,41 7.162,90 8.859,56 -42,12%
2007 17.225,80 18.261,98 14.837,66 15.307,80 -11,13%
2006 16.111,40 17.563,37 14.218,60 17.225,80 6,92%
2005 11.488,80 16.344,20 10.825,39 16.111,40 40,24%
2004 10.676,60 12.163,89 10.365,40 11.488,80 7,61%
2003 8.578,95 11.161,71 7.607,88 10.676,60 24,45%
2002 10.542,60 11.979,85 8.303,39 8.578,95 -18,63%
2001 13.785,70 14.529,41 9.504,41 10.542,60 -23,53%
2000 18.934,30 20.833,21 13.423,21 13.785,70 -27,19%
1999 13.842,20 18.934,34 13.232,74 18.934,30 36,79%
1998 15.259,00 17.264,00 12.879,97 13.842,20 -9,29%
1997 19.361,00 20.681,00 14.775,00 15.259,00 -21,19%
1996 19.868,00 22.667,00 19.162,00 19.361,00 -2,55%
1995 19.723,00 20.012,00 14.485,00 19.868,00 0,74%
1994 17.417,00 21.553,00 17.370,00 19.723,00 13,24%
1993 16.925,00 21.148,00 16.079,00 17.417,00 2,91%
1992 22.984,00 23.801,00 14.309,00 16.925,00 -26,36%
1991 23.849,00 27.147,00 21.457,00 22.984,00 -3,63%
1990 38.916,00 38.713,00 20.222,00 23.849,00 -38,72%
1989 30.159,00 38.916,00 30.159,00 38.916,00 29,04%
1988 21.564,00 30.159,00 21.217,00 30.159,00 39,86%
1987 18.821,00 26.646,00 18.544,00 21.564,00 14,57%
1986 13.083,00 18.951,00 12.882,00 18.821,00 43,86%
1985 11.543,00 13.129,00 11.543,00 13.083,00 13,34%
1984 9.927,00 11.560,00 9.703,00 11.543,00 16,28%

Nikkei 225 Performance

Zeitraum Kurs %
1 Woche 23.714,90 0,43%
2 Wochen 23.714,50 0,43%
Year-to-date 22.764,90 4,62%
1 Monat 22.902,80 3,99%
6 Monate 20.050,20 18,78%
1 Jahr 19.137,90 24,45%
3 Jahre 17.329,00 37,44%
5 Jahre 10.709,90 122,38%
10 Jahre 12.573,00 89,42%
15 Jahre 8.611,04 176,58%
20 Jahre 16.406,00 45,17%
30 Jahre 22.877,00 4,11%
Max. (04.01.1984) 9.927,00 139,91%